Options Chain for ALTRIA GROUP INC COM (MO) - $71.41 as of 6/10/2026 9:22:42 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 44.70 | 46.05 | 45.38 | 40.75 | 0.00 | 0.00% | 1.65 | 0 | 3 | 4.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:59:08 PM EST |
| 30.00 | 42.20 | 43.75 | 42.98 | 41.78 | 0.00 | 0.00% | 1.43 | 0 | 35 | 4.14 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 32.50 | 39.10 | 41.05 | 40.08 | 32.00 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/10/2026 12:59:08 PM EST |
| 35.00 | 36.60 | 38.60 | 37.60 | 29.36 | 0.00 | 0.00% | 1.07 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/10/2026 12:59:08 PM EST |
| 37.50 | 34.65 | 36.20 | 35.43 | 33.00 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 12:59:08 PM EST |
| 40.00 | 32.25 | 33.50 | 32.88 | 29.24 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:59:08 PM EST |
| 42.50 | 29.70 | 31.20 | 30.45 | 31.15 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 12:59:08 PM EST |
| 45.00 | 27.20 | 28.65 | 27.93 | 20.11 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/10/2026 12:59:08 PM EST |
| 47.50 | 24.70 | 26.05 | 25.38 | 23.80 | 0.00 | 0.00% | 0.53 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 50.00 | 22.20 | 23.75 | 22.98 | 19.24 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:59:08 PM EST |
| 52.50 | 19.70 | 21.35 | 20.53 | 12.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/10/2026 12:59:08 PM EST |
| 55.00 | 17.95 | 18.70 | 18.33 | 17.95 | +1.38 | +8.33% | 0.33 | 2 | 865 | 1.62 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 57.50 | 15.30 | 16.25 | 15.78 | 15.48 | +1.94 | +14.33% | 0.27 | 4 | 2,006 | 1.45 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 60.00 | 12.70 | 13.70 | 13.20 | 13.55 | +1.93 | +16.61% | 0.22 | 11 | 3,418 | 1.24 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 61.00 | 12.05 | 12.80 | 12.43 | 11.20 | -0.08 | -0.71% | 0.20 | 4 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 62.00 | 10.80 | 11.75 | 11.28 | 10.95 | +0.66 | +6.42% | 0.18 | 2 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 62.50 | 10.05 | 11.05 | 10.55 | 10.53 | +1.80 | +20.62% | 0.17 | 49 | 6,220 | 1.01 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 63.00 | 9.60 | 10.55 | 10.08 | 9.31 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 64.00 | 7.65 | 9.75 | 8.70 | 8.29 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 65.00 | 8.00 | 8.35 | 8.18 | 8.30 | +1.86 | +28.89% | 0.13 | 203 | 7,983 | 0.80 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 66.00 | 6.80 | 7.80 | 7.30 | 6.98 | +1.98 | +39.60% | 0.11 | 2 | 8 | 0.83 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 67.00 | 4.65 | 6.80 | 5.73 | 5.72 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 12:59:08 PM EST |
| 67.50 | 5.55 | 6.05 | 5.80 | 5.56 | +1.46 | +35.61% | 0.09 | 34 | 4,024 | 0.62 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 68.00 | 3.75 | 5.65 | 4.70 | 4.18 | +0.28 | +7.18% | 0.07 | 2 | 138 | 0.63 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 69.00 | 3.20 | 4.60 | 3.90 | 3.84 | +0.92 | +31.51% | 0.06 | 6 | 272 | 0.53 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 70.00 | 3.10 | 3.40 | 3.25 | 3.30 | +1.38 | +71.88% | 0.05 | 188 | 6,084 | 0.45 | 0.99 | 0.09 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 71.00 | 2.23 | 2.54 | 2.39 | 2.39 | +1.45 | +154.26% | 0.03 | 25 | 522 | 0.30 | 0.85 | 0.19 | -0.01 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 72.00 | 1.37 | 1.70 | 1.54 | 1.52 | +0.92 | +153.34% | 0.02 | 95 | 971 | 0.27 | 0.68 | 0.19 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 72.50 | 1.10 | 1.21 | 1.16 | 1.18 | +0.79 | +202.57% | 0.02 | 257 | 2,643 | 0.27 | 0.59 | 0.18 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 73.00 | 0.83 | 0.95 | 0.89 | 0.90 | +0.55 | +157.15% | 0.01 | 283 | 316 | 0.26 | 0.50 | 0.18 | -0.04 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 74.00 | 0.44 | 0.52 | 0.48 | 0.53 | +0.39 | +278.58% | 0.01 | 589 | 287 | 0.25 | 0.33 | 0.15 | -0.04 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 75.00 | 0.21 | 0.29 | 0.25 | 0.26 | +0.17 | +188.89% | 0.00 | 181 | 3,840 | 0.25 | 0.21 | 0.11 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 76.00 | 0.08 | 0.20 | 0.14 | 0.14 | +0.09 | +180.00% | 0.00 | 22 | 446 | 0.26 | 0.12 | 0.07 | -0.02 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 77.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.27 | 0.07 | 0.05 | -0.02 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 77.50 | 0.04 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 677 | 0.29 | 0.05 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 78.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.33 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 6/10/2026 12:59:08 PM EST |
| 79.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.37 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/10/2026 12:59:08 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4,077 | 0.34 | 0.01 | 0.01 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 81.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 12:59:08 PM EST |
| 82.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/10/2026 12:59:08 PM EST |
| 82.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 12:59:08 PM EST |
| 83.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.47 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 12:59:08 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.56 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 12:59:08 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/10/2026 12:59:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/10/2026 12:59:08 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 37 | 2.10 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 32.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 580 | 1.92 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 70 | 1.75 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 25 | 237 | 1.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 12:59:08 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/10/2026 12:59:08 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 613 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,666 | 1.06 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,193 | 0.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,209 | 0.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,313 | 0.72 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,088 | 0.66 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:59:08 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 6,590 | 0.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 61.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 62.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 12:59:08 PM EST |
| 62.50 | 0.01 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 2,556 | 0.47 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 63.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 12:59:08 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.54 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/10/2026 12:59:08 PM EST |
| 65.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 73 | 4,494 | 0.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 66.00 | 0.05 | 0.09 | 0.07 | 0.10 | -0.03 | -23.08% | 0.00 | 75 | 214 | 0.37 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 67.00 | 0.01 | 0.19 | 0.10 | 0.15 | -0.07 | -31.82% | 0.00 | 3 | 561 | 0.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 67.50 | 0.07 | 0.18 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 34 | 2,365 | 0.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 68.00 | 0.10 | 0.18 | 0.14 | 0.26 | -0.12 | -31.58% | 0.00 | 1 | 289 | 0.32 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 69.00 | 0.17 | 0.26 | 0.22 | 0.22 | -0.30 | -57.70% | 0.00 | 2 | 577 | 0.30 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 70.00 | 0.32 | 0.39 | 0.36 | 0.35 | -0.63 | -64.29% | 0.01 | 35 | 1,580 | 0.28 | -0.01 | 0.09 | 0.00 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 71.00 | 0.54 | 0.66 | 0.60 | 0.60 | -0.90 | -60.00% | 0.01 | 136 | 532 | 0.27 | -0.15 | 0.19 | -0.01 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 72.00 | 0.90 | 1.03 | 0.97 | 0.96 | -1.15 | -54.51% | 0.01 | 70 | 724 | 0.27 | -0.32 | 0.19 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 72.50 | 1.16 | 1.29 | 1.23 | 1.22 | -1.63 | -57.20% | 0.02 | 116 | 1,560 | 0.27 | -0.41 | 0.18 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 73.00 | 1.41 | 1.66 | 1.54 | 1.45 | -1.34 | -48.03% | 0.02 | 58 | 292 | 0.27 | -0.50 | 0.18 | -0.04 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 74.00 | 2.10 | 2.34 | 2.22 | 2.22 | -1.08 | -32.73% | 0.03 | 13 | 130 | 0.28 | -0.67 | 0.15 | -0.04 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 75.00 | 2.63 | 3.15 | 2.89 | 2.98 | -1.92 | -39.19% | 0.04 | 69 | 312 | 0.28 | -0.79 | 0.11 | -0.03 | 6/10/2026 | 6/10/2026 12:59:08 PM EST |
| 76.00 | 3.40 | 4.75 | 4.08 | 5.42 | 0.00 | 0.00% | 0.05 | 0 | 79 | 0.59 | -0.88 | 0.07 | -0.02 | 6/8/2026 | 6/10/2026 12:59:08 PM EST |
| 77.00 | 4.35 | 5.45 | 4.90 | % | 0.06 | 0 | 0 | 0.57 | -0.93 | 0.05 | -0.02 | 6/10/2026 12:59:08 PM EST | |||
| 77.50 | 4.85 | 5.95 | 5.40 | 4.91 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.92 | -0.95 | 0.03 | -0.01 | 5/22/2026 | 6/10/2026 12:59:08 PM EST |
| 78.00 | 5.35 | 6.50 | 5.93 | 4.99 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.97 | 0.02 | -0.01 | 5/19/2026 | 6/10/2026 12:59:08 PM EST |
| 79.00 | 6.35 | 8.50 | 7.43 | % | 0.09 | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 80.00 | 7.35 | 9.50 | 8.43 | 7.32 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.06 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 6/10/2026 12:59:08 PM EST |
| 81.00 | 8.30 | 10.55 | 9.43 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 82.00 | 9.30 | 11.65 | 10.48 | % | 0.13 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 82.50 | 9.80 | 11.90 | 10.85 | % | 0.13 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 83.00 | 10.45 | 12.60 | 11.53 | % | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 85.00 | 12.20 | 14.65 | 13.43 | % | 0.16 | 0 | 22 | 1.41 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 90.00 | 17.15 | 19.60 | 18.38 | % | 0.20 | 0 | 4 | 1.66 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST | |||
| 95.00 | 22.25 | 24.65 | 23.45 | % | 0.25 | 0 | 9 | 1.91 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:59:08 PM EST |